Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

10.69 +0.16 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.898 4.091 3.843 3.862 13,440 +0.02(+0.48%)
Oct 29, 2020 3.843 3.880 3.843 3.843 7,605 +0.00(+0.06%)
Oct 28, 2020 3.889 3.926 3.752 3.841 18,809 -0.06(-1.47%)
Oct 27, 2020 3.990 4.017 3.889 3.898 21,296 -0.10(-2.62%)
Oct 26, 2020 3.962 4.003 3.958 4.003 14,754 -0.01(-0.24%)
Oct 23, 2020 3.999 4.045 3.972 4.013 5,682 +0.03(+0.80%)
Oct 22, 2020 4.054 4.054 3.972 3.981 12,611 -0.06(-1.58%)
Oct 21, 2020 4.095 4.095 4.043 4.045 12,804 +0.03(+0.68%)
Oct 20, 2020 4.045 4.118 3.981 4.017 7,872 -0.05(-1.13%)
Oct 19, 2020 4.136 4.228 4.063 4.063 12,148 -0.03(-0.67%)
Oct 16, 2020 4.127 4.200 4.073 4.091 31,690 -0.01(-0.22%)
Oct 15, 2020 4.045 4.100 3.944 4.100 13,200 +0.04(+0.90%)
Oct 14, 2020 4.164 4.196 4.045 4.063 20,529 +0.02(+0.45%)
Oct 13, 2020 4.008 4.255 3.999 4.045 12,661 -0.02(-0.45%)
Oct 12, 2020 4.081 4.127 3.935 4.063 43,173 -0.01(-0.20%)
Oct 09, 2020 4.110 4.136 4.031 4.071 25,242 -0.11(-2.65%)
Oct 08, 2020 4.118 4.255 3.862 4.182 82,495 +0.06(+1.56%)
Oct 07, 2020 3.871 4.210 3.862 4.118 57,862 +0.22(+5.63%)
Oct 06, 2020 3.935 3.958 3.871 3.898 10,841 +0.04(+0.95%)
Oct 05, 2020 3.880 3.981 3.862 3.862 31,004 -0.02(-0.47%)
Oct 02, 2020 3.810 3.880 3.798 3.880 15,954 +0.06(+1.47%)
Oct 01, 2020 3.898 3.917 3.780 3.824 21,347 +0.01(+0.20%)
Sep 30, 2020 3.770 4.036 3.770 3.816 18,374 +0.02(+0.48%)
Sep 29, 2020 3.981 4.118 3.798 3.798 47,133 -0.18(-4.57%)
Sep 28, 2020 3.898 4.074 3.898 3.980 18,257 +0.12(+3.05%)
Sep 25, 2020 3.761 3.917 3.761 3.862 11,474 +0.06(+1.69%)
Sep 24, 2020 3.828 3.845 3.789 3.798 11,240 +0.00(+0.00%)
Sep 23, 2020 3.950 3.950 3.761 3.798 8,184 -0.05(-1.43%)
Sep 22, 2020 3.862 3.908 3.807 3.853 15,753 -0.04(-0.94%)
Sep 21, 2020 3.953 3.953 3.825 3.889 22,389 -0.23(-5.56%)
Sep 18, 2020 4.026 4.153 3.917 4.118 30,815 +0.09(+2.27%)
Sep 17, 2020 3.940 4.124 3.940 4.026 16,735 +0.04(+0.92%)
Sep 16, 2020 3.999 3.999 3.908 3.990 10,506 +0.03(+0.69%)
Sep 15, 2020 3.981 4.008 3.917 3.962 21,882 +0.07(+1.88%)
Sep 14, 2020 4.105 4.105 3.889 3.889 30,498 +0.05(+1.43%)
Sep 11, 2020 4.059 4.067 3.825 3.834 13,768 +0.00(+0.00%)
Sep 10, 2020 4.017 4.017 3.798 3.834 22,318 -0.02(-0.48%)
Sep 09, 2020 3.843 3.985 3.798 3.853 23,836 +0.01(+0.24%)
Sep 08, 2020 3.962 4.072 3.798 3.843 29,600 -0.11(-2.78%)
Sep 04, 2020 4.116 4.162 3.953 3.953 14,970 -0.11(-2.70%)
Sep 03, 2020 4.118 4.139 4.063 4.063 6,678 -0.05(-1.33%)
Sep 02, 2020 4.219 4.264 4.072 4.118 18,154 +0.00(+0.00%)
Sep 01, 2020 4.210 4.393 4.072 4.118 25,735 -0.04(-0.88%)
Aug 31, 2020 4.539 4.539 4.155 4.155 69,147 -0.42(-9.20%)
Aug 28, 2020 4.596 4.596 4.539 4.576 18,795 +0.00(+0.00%)
Aug 27, 2020 4.530 4.676 4.393 4.576 90,271 +0.11(+2.46%)
Aug 26, 2020 4.383 4.576 4.356 4.466 114,485 +0.17(+4.05%)
Aug 25, 2020 4.109 4.667 4.109 4.292 138,791 +0.27(+6.60%)
Aug 24, 2020 4.077 4.118 4.017 4.026 13,630 -0.10(-2.45%)
Aug 21, 2020 4.118 4.165 4.072 4.127 6,010 +0.05(+1.35%)
Aug 20, 2020 4.118 4.219 4.026 4.072 21,270 -0.02(-0.45%)
Aug 19, 2020 4.141 4.141 3.981 4.091 2,042 +0.11(+2.76%)
Aug 18, 2020 3.908 4.051 3.898 3.981 9,866 +0.08(+2.11%)
Aug 17, 2020 4.026 4.026 3.898 3.898 11,223 -0.10(-2.41%)
Aug 14, 2020 4.057 4.057 3.994 3.994 3,715 -0.10(-2.35%)
Aug 13, 2020 4.072 4.118 3.962 4.091 13,965 +0.04(+0.90%)
Aug 12, 2020 4.100 4.200 4.054 4.054 9,563 -0.01(-0.23%)
Aug 11, 2020 4.202 4.232 4.063 4.063 7,946 +0.04(+0.91%)
Aug 10, 2020 4.054 4.136 3.962 4.026 8,849 -0.03(-0.68%)
Aug 07, 2020 3.990 4.054 3.908 4.054 2,076 +0.08(+2.07%)
Aug 06, 2020 4.026 4.050 3.935 3.972 7,672 -0.01(-0.34%)
Aug 05, 2020 3.985 4.008 3.944 3.985 6,395 +0.07(+1.75%)
Aug 04, 2020 3.998 3.998 3.917 3.917 3,707 -0.05(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.